Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 492.57 | 504.63 | 489.27 | 500.03 | 4,633,448 | +6.55(+1.33%) |
Sep 29, 2020 | 489.50 | 496.29 | 486.53 | 493.48 | 3,542,635 | +2.83(+0.58%) |
Sep 28, 2020 | 489.11 | 492.00 | 477.88 | 490.65 | 4,770,075 | +7.77(+1.61%) |
Sep 25, 2020 | 474.39 | 484.87 | 468.03 | 482.88 | 3,769,400 | +9.80(+2.07%) |
Sep 24, 2020 | 470.53 | 477.00 | 467.82 | 473.08 | 3,723,514 | +2.47(+0.52%) |
Sep 23, 2020 | 491.04 | 491.04 | 469.00 | 470.61 | 3,722,606 | -20.56(-4.19%) |
Sep 22, 2020 | 489.01 | 491.82 | 479.26 | 491.17 | 3,479,020 | +3.82(+0.78%) |
Sep 21, 2020 | 467.69 | 487.77 | 466.32 | 487.35 | 5,451,705 | +17.39(+3.70%) |
Sep 18, 2020 | 472.51 | 479.40 | 458.60 | 469.96 | 6,717,700 | -0.24(-0.05%) |
Sep 17, 2020 | 475.16 | 478.40 | 463.27 | 470.20 | 5,377,208 | -13.66(-2.82%) |
Sep 16, 2020 | 499.99 | 504.66 | 483.31 | 483.86 | 4,398,698 | -12.13(-2.45%) |
Sep 15, 2020 | 484.00 | 497.47 | 481.63 | 495.99 | 5,330,762 | +19.73(+4.14%) |
Sep 14, 2020 | 480.62 | 488.99 | 471.30 | 476.26 | 7,350,927 | -5.77(-1.20%) |
Sep 11, 2020 | 486.48 | 493.73 | 476.81 | 482.03 | 5,035,200 | +1.36(+0.28%) |
Sep 10, 2020 | 503.35 | 506.29 | 478.84 | 480.67 | 6,236,000 | -19.52(-3.90%) |
Sep 09, 2020 | 519.21 | 520.00 | 492.57 | 500.19 | 6,844,784 | -6.83(-1.35%) |
Sep 08, 2020 | 498.40 | 522.00 | 495.00 | 507.02 | 5,570,124 | -9.03(-1.75%) |
Sep 04, 2020 | 520.18 | 527.36 | 485.98 | 516.05 | 8,270,100 | -9.70(-1.84%) |
Sep 03, 2020 | 545.00 | 554.00 | 521.32 | 525.75 | 9,062,826 | -27.09(-4.90%) |
Sep 02, 2020 | 553.78 | 556.50 | 537.37 | 552.84 | 5,881,939 | -3.71(-0.67%) |
Sep 01, 2020 | 532.60 | 557.39 | 532.45 | 556.55 | 9,576,376 | +26.99(+5.10%) |
Aug 31, 2020 | 521.16 | 531.99 | 517.58 | 529.56 | 4,936,643 | +5.67(+1.08%) |
Aug 28, 2020 | 532.00 | 539.00 | 522.00 | 523.89 | 4,417,500 | -2.38(-0.45%) |
Aug 27, 2020 | 537.78 | 541.00 | 521.25 | 526.27 | 9,060,937 | -21.26(-3.88%) |
Aug 26, 2020 | 492.50 | 549.04 | 492.08 | 547.53 | 20,360,272 | +56.95(+11.61%) |
Aug 25, 2020 | 488.19 | 492.47 | 485.09 | 490.58 | 5,724,450 | +1.77(+0.36%) |
Aug 24, 2020 | 495.44 | 501.00 | 483.16 | 488.81 | 4,761,387 | -3.50(-0.71%) |
Aug 21, 2020 | 496.46 | 498.13 | 490.00 | 492.31 | 3,921,200 | -5.59(-1.12%) |
Aug 20, 2020 | 484.69 | 498.94 | 483.89 | 497.90 | 5,127,239 | +13.37(+2.76%) |
Aug 19, 2020 | 493.93 | 494.50 | 483.50 | 484.53 | 3,153,356 | -7.34(-1.49%) |
Aug 18, 2020 | 484.35 | 495.30 | 482.80 | 491.87 | 3,504,238 | +9.52(+1.97%) |
Aug 17, 2020 | 484.19 | 486.24 | 479.10 | 482.35 | 2,422,080 | -0.33(-0.07%) |
Aug 14, 2020 | 482.82 | 488.32 | 480.21 | 482.68 | 2,943,400 | +1.35(+0.28%) |
Aug 13, 2020 | 478.40 | 484.45 | 476.45 | 481.33 | 3,007,641 | +5.86(+1.23%) |
Aug 12, 2020 | 471.34 | 482.49 | 470.18 | 475.47 | 5,439,996 | +6.47(+1.38%) |
Aug 11, 2020 | 479.75 | 480.92 | 466.55 | 469.00 | 7,323,724 | -14.38(-2.97%) |
Aug 10, 2020 | 493.35 | 497.46 | 478.63 | 483.38 | 4,685,844 | -11.35(-2.29%) |
Aug 07, 2020 | 505.45 | 508.29 | 486.68 | 494.73 | 5,910,300 | -14.35(-2.82%) |
Aug 06, 2020 | 504.11 | 510.82 | 498.70 | 509.08 | 3,724,713 | +6.97(+1.39%) |
Aug 05, 2020 | 508.68 | 510.10 | 501.20 | 502.11 | 4,310,751 | -7.53(-1.48%) |
Aug 04, 2020 | 498.65 | 510.44 | 498.65 | 509.64 | 5,605,461 | +11.02(+2.21%) |
Aug 03, 2020 | 490.86 | 503.09 | 490.23 | 498.62 | 5,874,924 | +9.74(+1.99%) |
Jul 31, 2020 | 488.29 | 494.80 | 484.50 | 488.88 | 5,924,300 | +3.08(+0.63%) |
Jul 30, 2020 | 480.71 | 488.35 | 477.51 | 485.80 | 6,600,092 | +1.32(+0.27%) |
Jul 29, 2020 | 492.25 | 494.92 | 484.13 | 484.48 | 6,608,803 | -4.03(-0.82%) |
Jul 28, 2020 | 496.02 | 497.79 | 487.76 | 488.51 | 5,982,156 | -7.14(-1.44%) |
Jul 27, 2020 | 484.51 | 496.92 | 482.31 | 495.65 | 7,858,253 | +15.20(+3.16%) |
Jul 24, 2020 | 468.77 | 487.17 | 467.54 | 480.45 | 7,746,200 | +2.87(+0.60%) |
Jul 23, 2020 | 491.13 | 491.90 | 472.02 | 477.58 | 7,718,018 | -12.24(-2.50%) |
Jul 22, 2020 | 492.19 | 497.20 | 487.20 | 489.82 | 6,950,471 | -0.28(-0.06%) |
Jul 21, 2020 | 506.00 | 506.22 | 488.61 | 490.10 | 9,121,435 | -12.31(-2.45%) |
Jul 20, 2020 | 489.14 | 504.50 | 484.20 | 502.41 | 11,936,460 | +9.42(+1.91%) |
Jul 17, 2020 | 494.87 | 503.59 | 484.14 | 492.99 | 24,991,300 | -34.40(-6.52%) |
Jul 16, 2020 | 526.48 | 535.54 | 504.36 | 527.39 | 24,364,048 | +4.13(+0.79%) |
Jul 15, 2020 | 516.30 | 529.00 | 510.18 | 523.26 | 10,057,795 | -1.62(-0.31%) |
Jul 14, 2020 | 517.08 | 525.50 | 490.49 | 524.88 | 15,069,962 | -0.62(-0.12%) |
Jul 13, 2020 | 567.98 | 575.37 | 520.96 | 525.50 | 18,386,486 | -23.23(-4.23%) |
Jul 10, 2020 | 519.73 | 555.88 | 511.28 | 548.73 | 21,605,500 | +40.97(+8.07%) |
Jul 09, 2020 | 508.40 | 510.00 | 495.78 | 507.76 | 5,838,298 | +4.98(+0.99%) |
Jul 08, 2020 | 498.58 | 505.10 | 493.81 | 502.78 | 5,684,972 | +9.48(+1.92%) |
Jul 07, 2020 | 497.31 | 504.82 | 490.83 | 493.30 | 5,665,659 | -0.51(-0.10%) |
Jul 06, 2020 | 480.77 | 499.50 | 479.80 | 493.81 | 7,837,518 | +16.92(+3.55%) |
Jul 02, 2020 | 485.64 | 492.28 | 475.53 | 476.89 | 6,351,400 | -8.75(-1.80%) |